Options Chain for SOCIEDAD QUIMICA Y MINERA DE SPON ADR SER B (SQM) - $32.08 as of 6/20/2025 9:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 16.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 11.00 | 14.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.50 | 8.50 | 11.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 6.00 | 9.40 | % | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 27.50 | 4.00 | 7.10 | % | 0 | 0 | 1.05 | 0.86 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 1.40 | 5.20 | % | 0 | 0 | 0.91 | 0.66 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 32.50 | 0.10 | 3.90 | 1.95 | % | 1 | 0 | 0.49 | 0.46 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 35.00 | 0.00 | 2.90 | % | 0 | 0 | 0.46 | 0.29 | 0.07 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.55 | % | 0 | 0 | 0.47 | 0.17 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.35 | % | 0 | 0 | 1.01 | 0.09 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.35 | % | 0 | 0 | 1.13 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 2.60 | % | 0 | 0 | 0.94 | -0.14 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 3.10 | % | 0 | 0 | 0.46 | -0.34 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 32.50 | 0.40 | 4.10 | % | 0 | 0 | 0.36 | -0.54 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 35.00 | 1.75 | 5.70 | % | 0 | 0 | 0.72 | -0.71 | 0.07 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 37.50 | 3.70 | 7.80 | % | 0 | 0 | 0.78 | -0.83 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 6.00 | 10.20 | % | 0 | 0 | 0.88 | -0.91 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 42.50 | 8.40 | 12.60 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 45.00 | 11.10 | 15.10 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 47.50 | 13.30 | 17.50 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |